Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(IX:
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2005
17832
17832
17688
17803
47,645,000
-30.10(-0.17%)
Dec 30, 2005
17685
17850
17670
17833
46,264,400
+142.10(+0.80%)
Dec 29, 2005
17833
17834
17640
17691
43,125,800
-141.90(-0.80%)
Dec 28, 2005
17778
17848
17778
17833
30,370,600
+55.70(+0.31%)
Dec 27, 2005
17802
17814
17772
17777
4,037,500
+0.00(+0.00%)
Dec 26, 2005
17802
17814
17772
17777
0
-25.40(-0.14%)
Dec 24, 2005
17769
17816
17765
17802
33,867,800
+33.40(+0.19%)
Dec 23, 2005
17782
17831
17661
17769
74,038,496
-12.60(-0.07%)
Dec 22, 2005
17679
17887
17626
17782
87,708,400
+100.60(+0.57%)
Dec 21, 2005
17668
17690
17515
17681
76,110,600
+14.50(+0.08%)
Dec 20, 2005
17741
17836
17665
17666
77,905,800
+0.00(+0.00%)
Dec 19, 2005
17741
17836
17665
17666
0
-71.20(-0.40%)
Dec 17, 2005
17922
17962
17630
17738
148,264,192
-184.90(-1.03%)
Dec 16, 2005
18055
18180
17841
17922
122,501,000
-131.50(-0.73%)
Dec 15, 2005
17821
18078
17821
18054
116,515,600
+234.30(+1.31%)
Dec 14, 2005
17583
17868
17583
17820
112,062,400
+0.00(+0.00%)
Dec 13, 2005
17583
17868
17583
17820
0
+265.20(+1.51%)
Dec 12, 2005
17209
17577
17202
17554
0
+0.00(+0.00%)
Dec 10, 2005
17209
17577
17202
17554
97,528,000
+343.50(+2.00%)
Dec 09, 2005
17234
17298
17129
17211
94,862,400
-33.20(-0.19%)
Dec 08, 2005
17425
17470
17241
17244
104,757,400
-180.20(-1.03%)
Dec 07, 2005
17275
17466
17275
17424
150,496,608
+153.30(+0.89%)
Dec 06, 2005
17151
17293
17091
17271
96,089,400
+0.00(+0.00%)
Dec 05, 2005
17151
17293
17091
17271
0
+120.10(+0.70%)
Dec 03, 2005
17134
17323
17040
17151
116,107,600
+17.20(+0.10%)
Dec 02, 2005
16832
17142
16832
17134
154,314,800
+302.80(+1.80%)
Dec 01, 2005
16696
16843
16601
16831
148,894,000
+136.10(+0.82%)
Nov 30, 2005
16830
16888
16673
16695
89,162,000
-141.20(-0.84%)
Nov 29, 2005
16879
16956
16816
16836
104,915,600
+0.00(+0.00%)
Nov 28, 2005
16879
16956
16816
16836
0
-43.30(-0.26%)
Nov 26, 2005
16750
16921
16750
16879
45,301,000
+129.00(+0.77%)
Nov 25, 2005
16714
16782
16667
16750
17,066,200
+36.50(+0.22%)
Nov 24, 2005
16866
17015
16706
16714
147,079,808
-152.90(-0.91%)
Nov 23, 2005
16788
16890
16665
16867
112,709,000
+99.70(+0.59%)
Nov 22, 2005
16545
16817
16545
16767
115,542,200
+0.00(+0.00%)
Nov 21, 2005
16545
16817
16545
16767
0
+221.70(+1.34%)
Nov 19, 2005
16455
16595
16455
16545
102,926,000
+90.00(+0.55%)
Nov 18, 2005
16311
16497
16311
16455
155,642,208
+144.70(+0.89%)
Nov 17, 2005
16219
16330
16187
16311
96,424,800
+117.10(+0.72%)
Nov 16, 2005
16294
16347
16188
16194
91,624,800
-99.90(-0.61%)
Nov 15, 2005
16135
16294
16058
16294
81,446,200
+0.00(+0.00%)
Nov 14, 2005
16135
16294
16058
16294
0
+156.40(+0.97%)
Nov 12, 2005
16155
16276
16101
16137
100,247,800
-16.00(-0.10%)
Nov 11, 2005
15985
16158
15957
16153
100,253,800
+171.90(+1.08%)
Nov 10, 2005
15930
15984
15910
15981
64,586,400
+50.50(+0.32%)
Nov 09, 2005
15944
15989
15826
15931
65,793,200
-13.50(-0.08%)
Nov 08, 2005
15900
16005
15817
15944
80,647,600
+0.00(+0.00%)
Nov 07, 2005
15900
16005
15817
15944
0
+43.70(+0.27%)
Nov 05, 2005
15798
15909
15765
15900
77,832,400
+102.50(+0.65%)
Nov 04, 2005
15896
16056
15725
15798
109,823,400
-98.50(-0.62%)
Nov 03, 2005
15922
16023
15887
15896
107,390,000
-26.00(-0.16%)
Nov 02, 2005
15760
15939
15746
15922
161,487,808
+162.80(+1.03%)
Nov 01, 2005
15581
15811
15581
15760
156,414,800
+0.00(+0.00%)
Oct 31, 2005
15581
15811
15581
15760
0
+180.00(+1.16%)
Oct 28, 2005
15452
15588
15422
15580
112,274,800
+142.10(+0.92%)
Oct 27, 2005
15666
15666
15383
15438
95,071,000
-228.60(-1.46%)
Oct 26, 2005
15388
15669
15388
15666
181,423,392
+298.30(+1.94%)
Oct 25, 2005
15358
15540
15297
15368
133,676,400
+11.60(+0.08%)
Oct 24, 2005
14903
15357
14903
15356
141,061,200
+452.90(+3.04%)
Oct 21, 2005
14844
14960
14764
14903
109,045,000
+82.30(+0.56%)
Oct 20, 2005
15112
15184
14821
14821
82,416,600
-290.90(-1.92%)
Oct 19, 2005
15068
15113
14715
15112
151,060,400
+27.20(+0.18%)
Oct 18, 2005
15283
15284
15072
15085
86,776,800
-197.90(-1.29%)
Oct 17, 2005
14893
15283
14889
15283
114,744,000
+389.80(+2.62%)
Oct 14, 2005
14925
14999
14699
14893
115,111,800
-31.80(-0.21%)
Oct 13, 2005
15103
15103
14866
14925
109,533,200
-178.50(-1.18%)
Oct 12, 2005
15445
15473
15035
15103
132,855,200
-342.20(-2.22%)
Oct 11, 2005
15468
15554
15429
15445
90,304,000
-21.00(-0.14%)
Oct 10, 2005
15448
15581
15447
15466
157,280,608
+18.80(+0.12%)
Oct 07, 2005
15248
15472
15092
15448
156,193,600
+200.00(+1.31%)
Oct 06, 2005
15722
15723
15217
15248
133,378,800
-472.70(-3.01%)
Oct 05, 2005
15933
15934
15720
15720
120,104,800
-213.10(-1.34%)
Oct 04, 2005
16051
16118
15932
15933
114,370,200
-117.60(-0.73%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.